TEB Bancorp, Inc (TBBA)
OTCMKTS · Delayed Price · Currency is USD
7.90
-0.10 (-1.25%)
At close: Nov 12, 2026
TEB Bancorp Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -1.25% | 200 |
| Nov 11, 2026 | 7.90 | 8.00 | 7.90 | 8.00 | 8.00 | 1.91% | 3,100 |
| Nov 10, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | -0.95% | 275 |
| Nov 6, 2026 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | -0.31% | 1,081 |
| Nov 5, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 1.27% | 919 |
| Nov 4, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | -1.88% | 532 |
| Oct 30, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 1.91% | 2,500 |
| Oct 28, 2026 | 7.95 | 7.95 | 7.85 | 7.85 | 7.85 | -1.26% | 875 |
| Oct 26, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -0.62% | 3,000 |
| Oct 23, 2026 | 8.00 | 8.00 | 7.90 | 8.00 | 8.00 | -3.03% | 4,700 |
| Oct 22, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 3.13% | 100 |
| Oct 21, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -1.84% | 1,000 |
| Oct 20, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 1.88% | 100 |
| Oct 19, 2026 | 8.24 | 8.24 | 8.00 | 8.00 | 8.00 | -2.63% | 3,300 |
| Oct 16, 2026 | 8.18 | 8.24 | 8.18 | 8.22 | 8.22 | 1.56% | 2,300 |
| Oct 14, 2026 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | -1.25% | 100 |
| Oct 13, 2026 | 8.24 | 8.24 | 8.19 | 8.19 | 8.19 | -0.58% | 399 |
| Oct 12, 2026 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | - | 100 |
| Oct 9, 2026 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | - | 125 |
| Oct 8, 2026 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | - | 100 |
| Oct 7, 2026 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | 3.00% | 100 |
| Oct 6, 2026 | 7.95 | 8.00 | 7.95 | 8.00 | 8.00 | - | 200 |
| Oct 5, 2026 | 8.24 | 8.24 | 8.00 | 8.00 | 8.00 | 6.67% | 1,150 |
| Oct 2, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -4.70% | 12,325 |
| Oct 1, 2026 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | 4.93% | 750 |
| Sep 24, 2026 | 7.53 | 7.53 | 7.50 | 7.50 | 7.50 | -3.23% | 600 |
| Sep 23, 2026 | 7.65 | 7.75 | 7.65 | 7.75 | 7.75 | 3.33% | 1,100 |
| Sep 21, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 2.46% | 3,200 |
| Sep 15, 2026 | 7.33 | 7.33 | 7.32 | 7.32 | 7.32 | - | 294 |
| Sep 14, 2026 | 7.65 | 7.65 | 7.32 | 7.32 | 7.32 | -2.11% | 200 |
| Sep 11, 2026 | 7.70 | 7.75 | 7.35 | 7.48 | 7.48 | -4.04% | 1,000 |
| Sep 10, 2026 | 7.95 | 8.00 | 7.79 | 7.79 | 7.79 | -5.66% | 400 |
| Sep 9, 2026 | 8.36 | 8.51 | 8.26 | 8.26 | 8.26 | -1.20% | 1,100 |
| Sep 8, 2026 | 8.36 | 8.84 | 8.36 | 8.36 | 8.36 | -5.64% | 600 |
| Sep 4, 2026 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | -1.66% | 100 |
| Aug 31, 2026 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | -0.44% | 550 |
| Aug 28, 2026 | 9.06 | 9.06 | 9.05 | 9.05 | 9.05 | -0.11% | 400 |
| Aug 27, 2026 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | 0.11% | 100 |
| Aug 25, 2026 | 9.10 | 9.10 | 9.05 | 9.05 | 9.05 | -1.09% | 11,300 |
| Aug 21, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | -0.54% | 2,100 |
| Aug 20, 2026 | 9.05 | 9.20 | 9.05 | 9.20 | 9.20 | 1.71% | 331 |
| Aug 19, 2026 | 9.00 | 9.25 | 9.00 | 9.05 | 9.05 | 0.32% | 13,416 |
| Aug 18, 2026 | 9.00 | 9.15 | 8.95 | 9.02 | 9.02 | 1.30% | 2,200 |
| Aug 17, 2026 | 8.43 | 8.90 | 8.35 | 8.90 | 8.90 | 4.71% | 10,284 |
| Aug 14, 2026 | 7.86 | 8.75 | 7.75 | 8.50 | 8.50 | 10.39% | 14,200 |
| Aug 13, 2026 | 7.66 | 7.86 | 7.61 | 7.70 | 7.70 | -1.91% | 5,325 |
| Aug 12, 2026 | 7.65 | 8.00 | 7.65 | 7.85 | 7.85 | 6.08% | 6,800 |
| Aug 11, 2026 | 7.33 | 7.40 | 7.25 | 7.40 | 7.40 | 1.93% | 13,353 |
| Aug 7, 2026 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | -0.55% | 4,400 |
| Aug 6, 2026 | 7.50 | 7.50 | 7.30 | 7.30 | 7.30 | - | 300 |